筑博设计（300564）历史行情

以下为筑博设计近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.700	12.560	12.700	12.010	-0.060	-0.475%	2.42万	0.00亿	0.000%
2026-10-08	12.860	12.620	12.920	12.530	-0.100	-0.786%	2.30万	0.00亿	0.000%
2026-10-07	12.730	12.720	12.910	12.520	0.090	0.713%	286.85万	0.37亿	2.429%
2026-10-06	12.730	12.720	12.910	12.520	0.090	0.713%	286.85万	0.37亿	2.429%
2026-10-05	12.730	12.720	12.910	12.520	0.090	0.713%	286.85万	0.37亿	2.429%
2026-10-02	12.730	12.720	12.910	12.520	0.090	0.713%	286.85万	0.37亿	2.429%
2026-10-01	12.730	12.720	12.910	12.520	0.090	0.713%	286.85万	0.37亿	2.429%
2026-09-30	12.730	12.720	12.910	12.520	0.090	0.713%	2.87万	0.00亿	0.000%
2026-09-29	12.510	12.630	12.740	12.390	0.180	1.446%	1.84万	0.00亿	0.000%
2026-09-28	12.430	12.450	12.770	12.430	-0.040	-0.320%	2.38万	0.00亿	0.000%
2026-09-27	12.660	12.490	12.740	12.400	-0.120	-0.952%	233.01万	0.29亿	1.973%
2026-09-24	12.660	12.490	12.740	12.400	-0.120	-0.952%	2.33万	0.00亿	0.000%
2026-09-23	12.260	12.610	12.680	12.160	0.330	2.687%	3.15万	0.00亿	0.000%
2026-09-22	12.270	12.280	12.480	12.160	0.050	0.409%	2.30万	0.00亿	0.000%
2026-09-21	12.180	12.230	12.330	12.040	0.050	0.411%	2.09万	0.00亿	0.000%
2026-09-18	12.090	12.180	12.270	12.000	0.240	2.010%	2.11万	0.00亿	0.000%
2026-09-17	11.610	11.940	12.070	11.500	0.270	2.314%	3.19万	0.00亿	0.000%
2026-09-16	11.430	11.670	11.780	11.290	0.230	2.010%	2.19万	0.00亿	0.000%
2026-09-15	11.860	11.440	12.020	11.400	-0.510	-4.268%	2.56万	0.00亿	0.000%
2026-09-14	11.950	11.950	12.140	11.810	0.000	0.000%	1.83万	0.00亿	0.000%
2026-09-11	12.290	11.950	12.310	11.740	-0.390	-3.160%	2.48万	0.00亿	0.000%
2026-09-10	12.500	12.340	12.580	12.330	-0.230	-1.830%	2.03万	0.00亿	0.000%
2026-09-09	12.730	12.570	12.810	12.450	-0.130	-1.024%	1.76万	0.00亿	0.000%
2026-09-08	12.630	12.700	12.800	12.520	0.090	0.714%	2.07万	0.00亿	0.000%
2026-09-07	12.590	12.610	12.820	12.410	0.110	0.880%	2.32万	0.00亿	0.000%
2026-09-04	12.430	12.500	12.790	12.420	0.130	1.051%	3.19万	0.00亿	0.000%
2026-09-03	12.720	12.370	12.850	12.280	-0.350	-2.752%	2.80万	0.00亿	0.000%
2026-09-02	12.760	12.720	12.840	12.410	-0.060	-0.469%	2.83万	0.00亿	0.000%
2026-09-01	13.050	12.780	13.110	12.600	-0.120	-0.930%	4.15万	0.00亿	0.000%
2026-08-31	12.460	12.900	13.490	12.390	0.440	3.531%	6.43万	0.00亿	0.000%
2026-08-28	12.550	12.460	12.590	12.040	-0.150	-1.190%	4.23万	0.00亿	0.000%
2026-08-27	12.950	12.610	12.950	12.560	-0.170	-1.330%	2.19万	0.00亿	0.000%
2026-08-26	12.600	12.780	12.960	12.600	0.080	0.630%	2.48万	0.00亿	0.000%
2026-08-25	12.300	12.700	12.740	12.110	0.400	3.252%	2.06万	0.00亿	0.000%
2026-08-24	12.520	12.300	12.660	12.120	-0.120	-0.966%	2.15万	0.00亿	0.000%
2026-08-21	12.270	12.420	12.490	12.090	-0.010	-0.080%	1.82万	0.00亿	0.000%
2026-08-20	12.250	12.430	12.650	12.210	0.250	2.053%	2.54万	0.00亿	0.000%
2026-08-19	12.350	12.180	12.480	12.020	-0.300	-2.404%	2.80万	0.00亿	0.000%
2026-08-18	12.580	12.480	12.580	12.270	-0.030	-0.240%	2.02万	0.00亿	0.000%
2026-08-17	12.270	12.510	12.580	12.190	0.200	1.625%	2.13万	0.00亿	0.000%
2026-08-14	12.290	12.310	12.450	12.120	0.030	0.244%	2.15万	0.00亿	0.000%
2026-08-13	12.520	12.280	12.610	12.270	-0.230	-1.839%	3.03万	0.00亿	0.000%
2026-08-12	12.510	12.510	12.740	12.410	0.090	0.725%	2.41万	0.00亿	0.000%
2026-08-11	12.700	12.420	12.710	12.330	-0.330	-2.588%	3.12万	0.00亿	0.000%
2026-08-10	12.080	12.750	12.790	11.680	0.750	6.250%	5.48万	0.00亿	0.000%
2026-08-07	12.220	12.000	12.250	11.650	-0.280	-2.280%	4.60万	0.00亿	0.000%
2026-08-06	11.710	12.280	12.630	11.690	0.500	4.244%	6.37万	0.00亿	0.000%
2026-08-05	11.740	11.780	12.060	11.620	-0.020	-0.169%	3.15万	0.00亿	0.000%
2026-08-04	11.890	11.800	12.060	11.760	-0.010	-0.085%	2.70万	0.00亿	0.000%
2026-08-03	11.550	11.810	11.900	11.440	0.260	2.251%	3.21万	0.00亿	0.000%
2026-07-31	11.120	11.550	11.640	11.050	0.450	4.054%	3.40万	0.00亿	0.000%
2026-07-30	11.300	11.100	11.450	10.810	-0.150	-1.333%	3.31万	0.00亿	0.000%
2026-07-29	10.950	11.250	11.300	10.910	0.350	3.211%	3.24万	0.00亿	0.000%
2026-07-28	11.100	10.900	11.440	10.900	-0.250	-2.242%	3.24万	0.00亿	0.000%
2026-07-27	10.970	11.150	11.440	10.970	0.190	1.734%	2.82万	0.00亿	0.000%
2026-07-24	11.250	10.960	11.340	10.840	-0.290	-2.578%	1.94万	0.00亿	0.000%
2026-07-23	10.960	11.250	11.300	10.710	0.290	2.646%	2.19万	0.00亿	0.000%
2026-07-22	11.090	10.960	11.240	10.770	-0.220	-1.968%	2.82万	0.00亿	0.000%
2026-07-21	11.440	11.180	11.670	10.500	-0.290	-2.528%	5.96万	0.00亿	0.000%
2026-07-20	12.120	11.470	12.550	11.260	-0.770	-6.291%	4.84万	0.00亿	0.000%
2026-07-17	13.100	12.240	13.250	12.030	-0.860	-6.565%	4.15万	0.00亿	0.000%
2026-07-16	12.800	13.100	13.420	12.620	0.280	2.184%	4.39万	0.00亿	0.000%
2026-07-15	13.120	12.820	13.140	12.710	-0.320	-2.435%	3.68万	0.00亿	0.000%
2026-07-14	13.090	13.140	13.240	12.430	-0.220	-1.647%	7.05万	0.00亿	0.000%
2026-07-13	12.410	13.360	13.850	12.330	1.040	8.442%	9.91万	0.00亿	0.000%
2026-07-10	12.400	12.320	12.640	12.120	-0.120	-0.965%	2.08万	0.00亿	0.000%
2026-07-09	12.330	12.440	12.450	11.980	-0.020	-0.161%	2.30万	0.00亿	0.000%
2026-07-08	12.560	12.460	12.710	12.200	-0.120	-0.954%	2.40万	0.00亿	0.000%
2026-07-07	12.980	12.580	12.980	12.500	-0.390	-3.007%	2.40万	0.00亿	0.000%
2026-07-06	12.910	12.970	13.270	12.700	-0.070	-0.537%	2.67万	0.00亿	0.000%
2026-07-03	12.980	13.040	13.220	12.630	0.240	1.875%	3.49万	0.00亿	0.000%
2026-07-02	12.710	12.800	13.200	12.710	0.030	0.235%	4.53万	0.00亿	0.000%
2026-07-01	12.000	12.770	12.940	11.740	0.760	6.328%	5.54万	0.00亿	0.000%
2026-06-30	12.000	12.010	12.520	11.690	0.030	0.250%	5.48万	0.00亿	0.000%
2026-06-29	11.340	11.980	12.020	11.090	0.660	5.830%	4.96万	0.00亿	0.000%
2026-06-26	11.500	11.320	11.580	11.100	-0.150	-1.308%	2.59万	0.00亿	0.000%
2026-06-25	11.960	11.470	12.120	11.410	-0.490	-4.097%	3.80万	0.00亿	0.000%
2026-06-24	12.450	11.960	12.530	11.860	-0.610	-4.853%	3.22万	0.00亿	0.000%
2026-06-23	11.990	12.570	12.770	11.890	0.580	4.837%	4.32万	0.00亿	0.000%
2026-06-22	11.860	11.990	12.050	11.250	0.020	0.167%	3.48万	0.00亿	0.000%
2026-06-18	12.240	11.970	12.410	11.960	-0.390	-3.155%	4.27万	0.00亿	0.000%
2026-06-17	12.550	12.360	12.620	12.050	-0.160	-1.278%	4.11万	0.00亿	0.000%
2026-06-16	12.240	12.520	12.650	12.100	0.180	1.459%	4.58万	0.00亿	0.000%
2026-06-15	12.300	12.340	12.820	11.880	0.020	0.162%	6.50万	0.00亿	0.000%
2026-06-12	12.210	12.320	12.380	11.820	0.380	3.183%	4.16万	0.00亿	0.000%
2026-06-11	12.250	11.940	12.400	11.780	-0.400	-3.241%	5.22万	0.00亿	0.000%
2026-06-10	12.610	12.340	12.730	12.010	-0.260	-2.063%	5.31万	0.00亿	0.000%
2026-06-09	12.770	12.600	13.110	12.430	0.000	0.000%	4.46万	0.00亿	0.000%
2026-06-08	13.050	12.600	13.540	12.290	-0.630	-4.762%	5.38万	0.00亿	0.000%
2026-06-05	13.250	13.230	13.580	13.050	0.030	0.227%	4.64万	0.00亿	0.000%
2026-06-04	13.570	13.200	13.730	13.100	-0.430	-3.155%	3.12万	0.00亿	0.000%
2026-06-03	14.150	13.630	14.150	13.500	-0.430	-3.058%	4.62万	0.00亿	0.000%
2026-06-02	14.950	14.060	15.000	13.910	-0.710	-4.807%	4.69万	0.00亿	0.000%
2026-06-01	13.890	14.770	15.310	13.760	0.750	5.350%	5.57万	0.00亿	0.000%
2026-05-29	14.410	14.020	14.850	13.900	-0.350	-2.436%	3.18万	0.00亿	0.000%
2026-05-28	14.480	14.370	14.610	13.970	-0.170	-1.169%	2.92万	0.00亿	0.000%
2026-05-27	15.170	14.540	15.240	14.190	-0.570	-3.772%	3.52万	0.00亿	0.000%
2026-05-26	15.550	15.110	15.580	15.020	-0.280	-1.819%	3.82万	0.00亿	0.000%
2026-05-25	16.300	15.390	16.530	14.760	-0.890	-5.467%	6.92万	0.00亿	0.000%
2026-05-22	15.980	16.280	16.790	15.910	0.410	2.583%	4.00万	0.00亿	0.000%
2026-05-21	17.110	15.870	17.110	15.760	-0.950	-5.648%	4.19万	0.00亿	0.000%
2026-05-20	17.190	16.820	17.220	16.770	-0.250	-1.465%	3.73万	0.00亿	0.000%
2026-05-19	17.620	17.070	18.250	16.930	-0.630	-3.559%	4.35万	0.00亿	0.000%
2026-05-18	17.220	17.700	17.750	16.980	0.420	2.431%	4.72万	0.00亿	0.000%
2026-05-15	18.060	17.280	18.060	17.080	-0.970	-5.315%	7.25万	0.00亿	0.000%
2026-05-14	17.520	18.250	18.340	16.770	0.880	5.066%	7.71万	0.00亿	0.000%
2026-05-13	17.000	17.370	17.750	16.930	0.370	2.176%	4.93万	0.00亿	0.000%
2026-05-12	16.620	17.000	17.450	16.540	0.350	2.102%	5.84万	0.00亿	0.000%
2026-05-11	16.600	16.650	16.680	16.250	0.050	0.301%	3.92万	0.00亿	0.000%
2026-05-08	16.050	16.600	16.730	15.850	0.600	3.750%	4.13万	0.00亿	0.000%
2026-05-07	15.820	16.000	16.520	15.820	0.050	0.313%	4.47万	0.00亿	0.000%
2026-05-06	15.580	15.950	16.120	15.530	0.310	1.982%	4.84万	0.00亿	0.000%
2026-04-30	15.750	15.640	15.850	15.460	-0.070	-0.446%	3.46万	0.00亿	0.000%
2026-04-29	15.410	15.710	15.980	15.250	0.310	2.013%	5.87万	0.00亿	0.000%
2026-04-28	15.230	15.400	15.950	15.150	0.250	1.650%	7.98万	0.00亿	0.000%
2026-04-27	14.740	15.150	15.190	14.630	0.370	2.503%	3.84万	0.00亿	0.000%
2026-04-24	14.740	14.780	14.860	14.570	0.020	0.136%	1.72万	0.00亿	0.000%
2026-04-23	14.970	14.760	15.020	14.680	-0.150	-1.006%	1.78万	0.00亿	0.000%
2026-04-22	14.880	14.910	15.110	14.690	0.020	0.134%	1.95万	0.00亿	0.000%
2026-04-21	14.930	14.890	15.200	14.710	-0.030	-0.201%	2.58万	0.00亿	0.000%
2026-04-20	14.680	14.920	14.930	14.550	0.200	1.359%	1.90万	0.00亿	0.000%
2026-04-17	14.950	14.720	15.010	14.640	-0.160	-1.075%	1.75万	0.00亿	0.000%
2026-04-16	14.470	14.880	14.980	14.250	0.490	3.405%	2.33万	0.00亿	0.000%
2026-04-15	14.710	14.390	14.770	14.340	-0.270	-1.842%	1.95万	0.00亿	0.000%
2026-04-14	15.030	14.660	15.030	14.490	-0.280	-1.874%	2.19万	0.00亿	0.000%
2026-04-13	14.770	14.940	15.110	14.570	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-10	14.890	14.910	15.050	14.700	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-09	15.200	14.800	15.200	14.650	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-08	14.830	15.140	15.170	14.830	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-07	14.590	14.570	14.690	13.800	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-03	14.560	13.910	14.730	13.750	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-02	15.280	14.510	15.360	14.410	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-01	14.940	15.240	16.020	14.940	0.000	0.000%	4.36万	0.00亿	0.000%